Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 11.40 | 11.42 | 11.33 | 11.40 | 24,463 | +0.10(+0.86%) |
Jun 29, 2017 | 11.37 | 11.38 | 11.28 | 11.30 | 32,472 | -0.15(-1.31%) |
Jun 28, 2017 | 11.37 | 11.46 | 11.37 | 11.45 | 36,971 | +0.11(+0.93%) |
Jun 27, 2017 | 11.38 | 11.38 | 11.31 | 11.35 | 64,628 | +0.02(+0.16%) |
Jun 26, 2017 | 11.36 | 11.44 | 11.33 | 11.33 | 21,547 | +0.05(+0.47%) |
Jun 23, 2017 | 11.32 | 11.33 | 11.26 | 11.28 | 35,523 | -0.02(-0.15%) |
Jun 22, 2017 | 11.30 | 11.37 | 11.29 | 11.29 | 29,554 | -0.04(-0.39%) |
Jun 21, 2017 | 11.33 | 11.37 | 11.31 | 11.34 | 30,618 | +0.01(+0.08%) |
Jun 20, 2017 | 11.39 | 11.43 | 11.29 | 11.33 | 26,814 | -0.10(-0.84%) |
Jun 19, 2017 | 11.47 | 11.55 | 11.41 | 11.43 | 54,460 | -0.05(-0.45%) |
Jun 16, 2017 | 11.46 | 11.49 | 11.43 | 11.48 | 28,746 | +0.03(+0.30%) |
Jun 15, 2017 | 11.46 | 11.47 | 11.37 | 11.44 | 73,287 | -0.21(-1.78%) |
Jun 14, 2017 | 11.72 | 11.72 | 11.58 | 11.65 | 23,990 | -0.02(-0.15%) |
Jun 13, 2017 | 11.61 | 11.69 | 11.61 | 11.67 | 30,229 | +0.06(+0.52%) |
Jun 12, 2017 | 11.64 | 11.64 | 11.53 | 11.61 | 33,202 | -0.04(-0.37%) |
Jun 09, 2017 | 11.73 | 11.75 | 11.65 | 11.65 | 101,296 | -0.08(-0.67%) |
Jun 08, 2017 | 11.74 | 11.75 | 11.67 | 11.73 | 30,321 | -0.01(-0.07%) |
Jun 07, 2017 | 11.80 | 11.80 | 11.69 | 11.74 | 40,622 | -0.08(-0.66%) |
Jun 06, 2017 | 11.79 | 11.81 | 11.75 | 11.81 | 24,784 | +0.07(+0.59%) |
Jun 05, 2017 | 11.69 | 11.76 | 11.68 | 11.75 | 39,880 | +0.03(+0.22%) |
Jun 02, 2017 | 11.75 | 11.77 | 11.68 | 11.72 | 33,710 | -0.01(-0.07%) |
Jun 01, 2017 | 11.69 | 11.74 | 11.66 | 11.73 | 35,827 | +0.03(+0.30%) |
May 31, 2017 | 11.74 | 11.74 | 11.66 | 11.69 | 71,209 | +0.04(+0.37%) |
May 30, 2017 | 11.62 | 11.65 | 11.57 | 11.65 | 37,159 | -0.04(-0.37%) |
May 26, 2017 | 11.70 | 11.71 | 11.65 | 11.69 | 118,800 | -0.01(-0.07%) |
May 25, 2017 | 11.79 | 11.79 | 11.70 | 11.70 | 31,310 | +0.03(+0.22%) |
May 24, 2017 | 11.65 | 11.74 | 11.65 | 11.68 | 77,248 | -0.01(-0.07%) |
May 23, 2017 | 11.70 | 11.76 | 11.68 | 11.69 | 38,425 | +0.01(+0.07%) |
May 22, 2017 | 11.63 | 11.69 | 11.62 | 11.68 | 33,398 | +0.03(+0.22%) |
May 19, 2017 | 11.60 | 11.65 | 11.57 | 11.65 | 21,789 | +0.15(+1.28%) |
May 18, 2017 | 11.40 | 11.51 | 11.40 | 11.50 | 21,269 | +0.03(+0.30%) |
May 17, 2017 | 11.55 | 11.57 | 11.47 | 11.47 | 50,611 | -0.17(-1.49%) |
May 16, 2017 | 11.64 | 11.66 | 11.60 | 11.64 | 21,866 | +0.07(+0.60%) |
May 15, 2017 | 11.53 | 11.57 | 11.49 | 11.57 | 59,929 | +0.05(+0.45%) |
May 12, 2017 | 11.47 | 11.53 | 11.45 | 11.52 | 25,146 | +0.06(+0.53%) |
May 11, 2017 | 11.44 | 11.48 | 11.40 | 11.46 | 37,656 | -0.02(-0.15%) |
May 10, 2017 | 11.48 | 11.55 | 11.45 | 11.48 | 21,414 | -0.02(-0.15%) |
May 09, 2017 | 11.54 | 11.56 | 11.49 | 11.49 | 28,637 | -0.01(-0.08%) |
May 08, 2017 | 11.54 | 11.54 | 11.46 | 11.50 | 30,606 | -0.13(-1.12%) |
May 05, 2017 | 11.49 | 11.64 | 11.49 | 11.63 | 26,354 | +0.16(+1.36%) |
May 04, 2017 | 11.39 | 11.49 | 11.39 | 11.48 | 15,502 | +0.09(+0.76%) |
May 03, 2017 | 11.43 | 11.44 | 11.38 | 11.39 | 76,944 | -0.08(-0.68%) |
May 02, 2017 | 11.44 | 11.49 | 11.42 | 11.47 | 61,261 | +0.10(+0.84%) |
May 01, 2017 | 11.44 | 11.44 | 11.36 | 11.37 | 39,161 | +0.04(+0.38%) |
Apr 28, 2017 | 11.29 | 11.40 | 11.29 | 11.33 | 62,656 | +0.02(+0.15%) |
Apr 27, 2017 | 11.25 | 11.32 | 11.23 | 11.31 | 47,067 | +0.13(+1.16%) |
Apr 26, 2017 | 11.11 | 11.21 | 11.11 | 11.18 | 337,357 | +0.00(+0.00%) |
Apr 25, 2017 | 11.13 | 11.21 | 11.13 | 11.18 | 84,283 | +0.11(+1.02%) |
Apr 24, 2017 | 11.01 | 11.07 | 11.01 | 11.07 | 46,525 | +0.28(+2.57%) |
Apr 21, 2017 | 10.82 | 10.85 | 10.79 | 10.79 | 15,394 | -0.03(-0.24%) |
Apr 20, 2017 | 10.83 | 10.88 | 10.82 | 10.82 | 16,489 | +0.00(+0.00%) |
Apr 19, 2017 | 10.87 | 10.87 | 10.81 | 10.82 | 18,123 | -0.03(-0.24%) |
Apr 18, 2017 | 10.88 | 10.90 | 10.84 | 10.84 | 17,514 | -0.15(-1.34%) |
Apr 17, 2017 | 10.97 | 11.00 | 10.88 | 10.99 | 29,351 | +0.12(+1.12%) |
Apr 13, 2017 | 10.95 | 10.96 | 10.87 | 10.87 | 60,361 | -0.09(-0.79%) |
Apr 12, 2017 | 10.99 | 10.99 | 10.95 | 10.96 | 11,556 | -0.05(-0.47%) |
Apr 11, 2017 | 10.92 | 11.01 | 10.88 | 11.01 | 36,350 | +0.12(+1.12%) |
Apr 10, 2017 | 10.84 | 10.89 | 10.84 | 10.89 | 26,986 | -0.05(-0.48%) |
Apr 07, 2017 | 10.92 | 10.95 | 10.90 | 10.94 | 20,082 | +0.05(+0.48%) |
Apr 06, 2017 | 10.85 | 10.91 | 10.85 | 10.89 | 7,086 | +0.03(+0.32%) |
Apr 05, 2017 | 10.84 | 10.91 | 10.84 | 10.85 | 53,343 | -0.03(-0.32%) |
Apr 04, 2017 | 10.84 | 10.91 | 10.84 | 10.89 | 16,426 | -0.01(-0.08%) |